Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.0320 USDT |
1,831,317.4288 |
0.0315 USDT |
0.0308 USDT |
0.0331 USDT |
0.0327 USDT |
| 2024-02-28 |
0.0309 USDT |
1,493,665.5500 |
0.0317 USDT |
0.0281 USDT |
0.0325 USDT |
0.0309 USDT |
| 2024-02-27 |
0.0314 USDT |
2,533,199.9545 |
0.0303 USDT |
0.0300 USDT |
0.0323 USDT |
0.0315 USDT |
| 2024-02-26 |
0.0293 USDT |
701,664.0240 |
0.0295 USDT |
0.0282 USDT |
0.0302 USDT |
0.0300 USDT |
| 2024-02-25 |
0.0291 USDT |
525,911.0608 |
0.0292 USDT |
0.0288 USDT |
0.0296 USDT |
0.0294 USDT |
| 2024-02-24 |
0.0289 USDT |
120,456.2900 |
0.0288 USDT |
0.0283 USDT |
0.0292 USDT |
0.0292 USDT |
| 2024-02-23 |
0.0288 USDT |
749,833.4377 |
0.0289 USDT |
0.0282 USDT |
0.0292 USDT |
0.0288 USDT |
| 2024-02-22 |
0.0288 USDT |
279,339.3232 |
0.0287 USDT |
0.0282 USDT |
0.0294 USDT |
0.0294 USDT |
| 2024-02-21 |
0.0286 USDT |
899,638.9287 |
0.0296 USDT |
0.0277 USDT |
0.0297 USDT |
0.0285 USDT |
| 2024-02-20 |
0.0294 USDT |
2,037,355.4787 |
0.0300 USDT |
0.0282 USDT |
0.0303 USDT |
0.0295 USDT |
| 2024-02-19 |
0.0298 USDT |
723,434.6375 |
0.0296 USDT |
0.0293 USDT |
0.0302 USDT |
0.0302 USDT |
| 2024-02-18 |
0.0294 USDT |
896,535.9945 |
0.0292 USDT |
0.0286 USDT |
0.0301 USDT |
0.0294 USDT |
| 2024-02-17 |
0.0299 USDT |
1,021,907.4213 |
0.0301 USDT |
0.0284 USDT |
0.0308 USDT |
0.0292 USDT |
| 2024-02-16 |
0.0309 USDT |
2,996,558.7860 |
0.0300 USDT |
0.0293 USDT |
0.0328 USDT |
0.0297 USDT |
| 2024-02-15 |
0.0302 USDT |
8,149,250.8729 |
0.0280 USDT |
0.0276 USDT |
0.0326 USDT |
0.0292 USDT |
| 2024-02-14 |
0.0281 USDT |
4,741,290.9386 |
0.0267 USDT |
0.0267 USDT |
0.0287 USDT |
0.0280 USDT |
| 2024-02-13 |
0.0269 USDT |
1,427,536.9980 |
0.0274 USDT |
0.0260 USDT |
0.0274 USDT |
0.0266 USDT |
| 2024-02-12 |
0.0271 USDT |
1,960,024.2417 |
0.0272 USDT |
0.0262 USDT |
0.0274 USDT |
0.0274 USDT |
| 2024-02-11 |
0.0272 USDT |
1,576,590.4879 |
0.0260 USDT |
0.0260 USDT |
0.0280 USDT |
0.0268 USDT |
| 2024-02-10 |
0.0261 USDT |
158,750.1841 |
0.0261 USDT |
0.0256 USDT |
0.0263 USDT |
0.0260 USDT |
| 2024-02-09 |
0.0259 USDT |
272,763.6070 |
0.0256 USDT |
0.0256 USDT |
0.0263 USDT |
0.0260 USDT |
| 2024-02-08 |
0.0254 USDT |
176,570.4044 |
0.0255 USDT |
0.0252 USDT |
0.0258 USDT |
0.0255 USDT |
| 2024-02-07 |
0.0250 USDT |
290,806.3789 |
0.0254 USDT |
0.0246 USDT |
0.0255 USDT |
0.0254 USDT |
| 2024-02-06 |
0.0254 USDT |
670,267.6518 |
0.0249 USDT |
0.0248 USDT |
0.0258 USDT |
0.0255 USDT |
| 2024-02-05 |
0.0248 USDT |
216,465.7952 |
0.0247 USDT |
0.0241 USDT |
0.0252 USDT |
0.0248 USDT |
| 2024-02-04 |
0.0251 USDT |
171,467.5479 |
0.0254 USDT |
0.0248 USDT |
0.0254 USDT |
0.0248 USDT |
| 2024-02-03 |
0.0253 USDT |
137,029.7616 |
0.0254 USDT |
0.0250 USDT |
0.0256 USDT |
0.0254 USDT |
| 2024-02-02 |
0.0252 USDT |
443,931.4234 |
0.0251 USDT |
0.0250 USDT |
0.0256 USDT |
0.0252 USDT |
| 2024-02-01 |
0.0249 USDT |
219,196.6597 |
0.0253 USDT |
0.0245 USDT |
0.0253 USDT |
0.0250 USDT |
| 2024-01-31 |
0.0256 USDT |
425,119.9017 |
0.0262 USDT |
0.0250 USDT |
0.0263 USDT |
0.0251 USDT |
| 2024-01-30 |
0.0268 USDT |
340,507.5132 |
0.0268 USDT |
0.0265 USDT |
0.0272 USDT |
0.0267 USDT |
| 2024-01-29 |
0.0262 USDT |
2,343,490.8335 |
0.0263 USDT |
0.0259 USDT |
0.0270 USDT |
0.0269 USDT |
| 2024-01-28 |
0.0268 USDT |
1,195,615.9806 |
0.0270 USDT |
0.0262 USDT |
0.0273 USDT |
0.0264 USDT |
| 2024-01-27 |
0.0269 USDT |
378,611.8444 |
0.0270 USDT |
0.0266 USDT |
0.0273 USDT |
0.0272 USDT |
| 2024-01-26 |
0.0267 USDT |
707,269.8029 |
0.0265 USDT |
0.0262 USDT |
0.0273 USDT |
0.0269 USDT |
| 2024-01-25 |
0.0266 USDT |
679,897.3617 |
0.0273 USDT |
0.0261 USDT |
0.0274 USDT |
0.0265 USDT |
| 2024-01-24 |
0.0269 USDT |
1,253,928.2829 |
0.0267 USDT |
0.0260 USDT |
0.0274 USDT |
0.0269 USDT |
| 2024-01-23 |
0.0261 USDT |
1,095,028.7495 |
0.0273 USDT |
0.0250 USDT |
0.0277 USDT |
0.0258 USDT |
| 2024-01-22 |
0.0282 USDT |
1,292,818.7718 |
0.0296 USDT |
0.0271 USDT |
0.0304 USDT |
0.0274 USDT |
| 2024-01-21 |
0.0299 USDT |
401,853.5029 |
0.0298 USDT |
0.0294 USDT |
0.0301 USDT |
0.0296 USDT |
| 2024-01-20 |
0.0295 USDT |
833,275.9983 |
0.0304 USDT |
0.0289 USDT |
0.0304 USDT |
0.0298 USDT |
| 2024-01-19 |
0.0304 USDT |
1,079,794.6218 |
0.0315 USDT |
0.0288 USDT |
0.0320 USDT |
0.0301 USDT |
| 2024-01-18 |
0.0329 USDT |
1,676,539.3063 |
0.0324 USDT |
0.0305 USDT |
0.0337 USDT |
0.0309 USDT |
| 2024-01-17 |
0.0326 USDT |
1,666,680.5617 |
0.0341 USDT |
0.0319 USDT |
0.0341 USDT |
0.0323 USDT |
| 2024-01-16 |
0.0341 USDT |
2,890,466.6283 |
0.0358 USDT |
0.0331 USDT |
0.0359 USDT |
0.0338 USDT |
| 2024-01-15 |
0.0354 USDT |
15,827,981.7192 |
0.0393 USDT |
0.0323 USDT |
0.0434 USDT |
0.0343 USDT |
| 2024-01-14 |
0.0394 USDT |
8,998,789.1339 |
0.0353 USDT |
0.0353 USDT |
0.0420 USDT |
0.0407 USDT |
| 2024-01-13 |
0.0346 USDT |
1,889,854.9795 |
0.0350 USDT |
0.0325 USDT |
0.0358 USDT |
0.0355 USDT |
| 2024-01-12 |
0.0355 USDT |
4,397,126.5525 |
0.0339 USDT |
0.0325 USDT |
0.0395 USDT |
0.0345 USDT |
| 2024-01-11 |
0.0338 USDT |
3,524,899.1766 |
0.0338 USDT |
0.0322 USDT |
0.0353 USDT |
0.0339 USDT |